KissMeData/291650/min/candle-20231120.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231120,203700,513327940,3630,3630,3630,3630,5612
20231120,203600,513327940,3630,3630,3630,3630,0
20231120,203500,513327940,3630,3630,3630,3630,0
20231120,203400,513327940,3630,3630,3630,3630,0
20231120,203300,513327940,3630,3630,3630,3630,0
20231120,203200,513327940,3630,3630,3630,3630,0
20231120,203100,513327940,3630,3630,3630,3630,0
20231120,203000,513327940,3630,3630,3630,3630,0
20231120,202900,513327940,3630,3630,3630,3630,0
20231120,202800,513327940,3630,3630,3630,3630,0
20231120,202700,513327940,3630,3630,3630,3630,0
20231120,202600,513327940,3630,3630,3630,3630,0
20231120,202500,513327940,3630,3630,3630,3630,0
20231120,202400,513327940,3630,3630,3630,3630,0
20231120,202300,513327940,3630,3630,3630,3630,0
20231120,202200,513327940,3630,3630,3630,3630,0
20231120,202100,513327940,3630,3630,3630,3630,0
20231120,202000,513327940,3630,3630,3630,3630,0
20231120,201900,513327940,3630,3630,3630,3630,0
20231120,201800,513327940,3630,3630,3630,3630,0
20231120,201700,513327940,3630,3630,3630,3630,0
20231120,201600,513327940,3630,3630,3630,3630,0
20231120,201500,513327940,3630,3630,3630,3630,0
20231120,201400,513327940,3630,3630,3630,3630,0
20231120,201300,513327940,3630,3630,3630,3630,0
20231120,201200,513327940,3630,3630,3630,3630,0
20231120,201100,513327940,3630,3630,3630,3630,0
20231120,201000,513327940,3630,3630,3630,3630,0
20231120,200900,513327940,3630,3630,3630,3630,0
20231120,200800,513327940,3630,3630,3630,3630,0
20231120,200700,513327940,3630,3630,3630,3630,5612
20231120,200600,513327940,3630,3630,3630,3630,0
20231120,200500,513327940,3630,3630,3630,3630,0
20231120,200400,513327940,3630,3630,3630,3630,0
20231120,200300,513327940,3630,3630,3630,3630,0
20231120,200200,513327940,3630,3630,3630,3630,0
20231120,200100,513327940,3630,3630,3630,3630,0
20231120,200000,513327940,3630,3630,3630,3630,0
20231120,195900,513327940,3630,3630,3630,3630,0
20231120,195800,513327940,3630,3630,3630,3630,0
20231120,195700,513327940,3630,3630,3630,3630,0
20231120,195600,513327940,3630,3630,3630,3630,0
20231120,195500,513327940,3630,3630,3630,3630,0
20231120,195400,513327940,3630,3630,3630,3630,0
20231120,195300,513327940,3630,3630,3630,3630,0
20231120,195200,513327940,3630,3630,3630,3630,0
20231120,195100,513327940,3630,3630,3630,3630,0
20231120,195000,513327940,3630,3630,3630,3630,0
20231120,194900,513327940,3630,3630,3630,3630,0
20231120,194800,513327940,3630,3630,3630,3630,0
20231120,194700,513327940,3630,3630,3630,3630,0
20231120,194600,513327940,3630,3630,3630,3630,0
20231120,194500,513327940,3630,3630,3630,3630,0
20231120,194400,513327940,3630,3630,3630,3630,0
20231120,194300,513327940,3630,3630,3630,3630,0
20231120,194200,513327940,3630,3630,3630,3630,0
20231120,194100,513327940,3630,3630,3630,3630,0
20231120,194000,513327940,3630,3630,3630,3630,0
20231120,193900,513327940,3630,3630,3630,3630,0
20231120,193800,513327940,3630,3630,3630,3630,0
20231120,193700,513327940,3630,3630,3630,3630,5612
20231120,193600,513327940,3630,3630,3630,3630,0
20231120,193500,513327940,3630,3630,3630,3630,0
20231120,193400,513327940,3630,3630,3630,3630,0
20231120,193300,513327940,3630,3630,3630,3630,0
20231120,193200,513327940,3630,3630,3630,3630,0
20231120,193100,513327940,3630,3630,3630,3630,0
20231120,193000,513327940,3630,3630,3630,3630,0
20231120,192900,513327940,3630,3630,3630,3630,0
20231120,192800,513327940,3630,3630,3630,3630,0
20231120,192700,513327940,3630,3630,3630,3630,0
20231120,192600,513327940,3630,3630,3630,3630,0
20231120,192500,513327940,3630,3630,3630,3630,0
20231120,192400,513327940,3630,3630,3630,3630,0
20231120,192300,513327940,3630,3630,3630,3630,0
20231120,192200,513327940,3630,3630,3630,3630,0
20231120,192100,513327940,3630,3630,3630,3630,0
20231120,192000,513327940,3630,3630,3630,3630,0
20231120,191900,513327940,3630,3630,3630,3630,0
20231120,191800,513327940,3630,3630,3630,3630,0
20231120,191700,513327940,3630,3630,3630,3630,0
20231120,191600,513327940,3630,3630,3630,3630,0
20231120,191500,513327940,3630,3630,3630,3630,0
20231120,191400,513327940,3630,3630,3630,3630,0
20231120,191300,513327940,3630,3630,3630,3630,0
20231120,191200,513327940,3630,3630,3630,3630,0
20231120,191100,513327940,3630,3630,3630,3630,0
20231120,191000,513327940,3630,3630,3630,3630,0
20231120,190900,513327940,3630,3630,3630,3630,0
20231120,190800,513327940,3630,3630,3630,3630,0
20231120,190700,513327940,3630,3630,3630,3630,5612
20231120,190600,513327940,3630,3630,3630,3630,0
20231120,190500,513327940,3630,3630,3630,3630,0
20231120,190400,513327940,3630,3630,3630,3630,0
20231120,190300,513327940,3630,3630,3630,3630,0
20231120,190200,513327940,3630,3630,3630,3630,0
20231120,190100,513327940,3630,3630,3630,3630,0
20231120,190000,513327940,3630,3630,3630,3630,0
20231120,185900,513327940,3630,3630,3630,3630,0
20231120,185800,513327940,3630,3630,3630,3630,0
20231120,185700,513327940,3630,3630,3630,3630,0
20231120,185600,513327940,3630,3630,3630,3630,0
20231120,185500,513327940,3630,3630,3630,3630,0
20231120,185400,513327940,3630,3630,3630,3630,0
20231120,185300,513327940,3630,3630,3630,3630,0
20231120,185200,513327940,3630,3630,3630,3630,0
20231120,185100,513327940,3630,3630,3630,3630,0
20231120,185000,513327940,3630,3630,3630,3630,0
20231120,184900,513327940,3630,3630,3630,3630,0
20231120,184800,513327940,3630,3630,3630,3630,0
20231120,184700,513327940,3630,3630,3630,3630,0
20231120,184600,513327940,3630,3630,3630,3630,0
20231120,184500,513327940,3630,3630,3630,3630,0
20231120,184400,513327940,3630,3630,3630,3630,0
20231120,184300,513327940,3630,3630,3630,3630,0
20231120,184200,513327940,3630,3630,3630,3630,0
20231120,184100,513327940,3630,3630,3630,3630,0
20231120,184000,513327940,3630,3630,3630,3630,0
20231120,183900,513327940,3630,3630,3630,3630,0
20231120,183800,513327940,3630,3630,3630,3630,0
20231120,183700,513327940,3630,3630,3630,3630,5612
20231120,183600,513327940,3630,3630,3630,3630,0
20231120,183500,513327940,3630,3630,3630,3630,0
20231120,183400,513327940,3630,3630,3630,3630,0
20231120,183300,513327940,3630,3630,3630,3630,0
20231120,183200,513327940,3630,3630,3630,3630,0
20231120,183100,513327940,3630,3630,3630,3630,0
20231120,183000,513327940,3630,3630,3630,3630,0
20231120,182900,513327940,3630,3630,3630,3630,0
20231120,182800,513327940,3630,3630,3630,3630,0
20231120,182700,513327940,3630,3630,3630,3630,0
20231120,182600,513327940,3630,3630,3630,3630,0
20231120,182500,513327940,3630,3630,3630,3630,0
20231120,182400,513327940,3630,3630,3630,3630,0
20231120,182300,513327940,3630,3630,3630,3630,0
20231120,182200,513327940,3630,3630,3630,3630,0
20231120,182100,513327940,3630,3630,3630,3630,0
20231120,182000,513327940,3630,3630,3630,3630,0
20231120,181900,513327940,3630,3630,3630,3630,0
20231120,181800,513327940,3630,3630,3630,3630,0
20231120,181700,513327940,3630,3630,3630,3630,0
20231120,181600,513327940,3630,3630,3630,3630,0
20231120,181500,513327940,3630,3630,3630,3630,0
20231120,181400,513327940,3630,3630,3630,3630,0
20231120,181300,513327940,3630,3630,3630,3630,0
20231120,181200,513327940,3630,3630,3630,3630,0
20231120,181100,513327940,3630,3630,3630,3630,0
20231120,181000,513327940,3630,3630,3630,3630,0
20231120,180900,513327940,3630,3630,3630,3630,0
20231120,180800,513327940,3630,3630,3630,3630,0
20231120,180700,513327940,3630,3630,3630,3630,5612
20231120,180600,513327940,3630,3630,3630,3630,0
20231120,180500,513327940,3630,3630,3630,3630,0
20231120,180400,513327940,3630,3630,3630,3630,0
20231120,180300,513327940,3630,3630,3630,3630,0
20231120,180200,513327940,3630,3630,3630,3630,0
20231120,180100,513327940,3630,3630,3630,3630,0
20231120,180000,513327940,3630,3630,3630,3630,0
20231120,175900,513327940,3630,3630,3630,3630,0
20231120,175800,513327940,3630,3630,3630,3630,0
20231120,175700,513327940,3630,3630,3630,3630,0
20231120,175600,513327940,3630,3630,3630,3630,0
20231120,175500,513327940,3630,3630,3630,3630,0
20231120,175400,513327940,3630,3630,3630,3630,0
20231120,175300,513327940,3630,3630,3630,3630,0
20231120,175200,513327940,3630,3630,3630,3630,0
20231120,175100,513327940,3630,3630,3630,3630,0
20231120,175000,513327940,3630,3630,3630,3630,0
20231120,174900,513327940,3630,3630,3630,3630,0
20231120,174800,513327940,3630,3630,3630,3630,0
20231120,174700,513327940,3630,3630,3630,3630,0
20231120,174600,513327940,3630,3630,3630,3630,0
20231120,174500,513327940,3630,3630,3630,3630,0
20231120,174400,513327940,3630,3630,3630,3630,0
20231120,174300,513327940,3630,3630,3630,3630,0
20231120,174200,513327940,3630,3630,3630,3630,0
20231120,174100,513327940,3630,3630,3630,3630,0
20231120,174000,513327940,3630,3630,3630,3630,0
20231120,173900,513327940,3630,3630,3630,3630,0
20231120,173800,513327940,3630,3630,3630,3630,0
20231120,173700,513327940,3630,3630,3630,3630,5612
20231120,173600,513327940,3630,3630,3630,3630,0
20231120,173500,513327940,3630,3630,3630,3630,0
20231120,173400,513327940,3630,3630,3630,3630,0
20231120,173300,513327940,3630,3630,3630,3630,0
20231120,173200,513327940,3630,3630,3630,3630,0
20231120,173100,513327940,3630,3630,3630,3630,0
20231120,173000,513327940,3630,3630,3630,3630,0
20231120,172900,513327940,3630,3630,3630,3630,0
20231120,172800,513327940,3630,3630,3630,3630,0
20231120,172700,513327940,3630,3630,3630,3630,0
20231120,172600,513327940,3630,3630,3630,3630,0
20231120,172500,513327940,3630,3630,3630,3630,0
20231120,172400,513327940,3630,3630,3630,3630,0
20231120,172300,513327940,3630,3630,3630,3630,0
20231120,172200,513327940,3630,3630,3630,3630,0
20231120,172100,513327940,3630,3630,3630,3630,0
20231120,172000,513327940,3630,3630,3630,3630,0
20231120,171900,513327940,3630,3630,3630,3630,0
20231120,171800,513327940,3630,3630,3630,3630,0
20231120,171700,513327940,3630,3630,3630,3630,0
20231120,171600,513327940,3630,3630,3630,3630,0
20231120,171500,513327940,3630,3630,3630,3630,0
20231120,171400,513327940,3630,3630,3630,3630,0
20231120,171300,513327940,3630,3630,3630,3630,0
20231120,171200,513327940,3630,3630,3630,3630,0
20231120,171100,513327940,3630,3630,3630,3630,0
20231120,171000,513327940,3630,3630,3630,3630,0
20231120,170900,513327940,3630,3630,3630,3630,0
20231120,170800,513327940,3630,3630,3630,3630,0
20231120,170700,513327940,3630,3630,3630,3630,5612
20231120,170600,513327940,3630,3630,3630,3630,0
20231120,170500,513327940,3630,3630,3630,3630,0
20231120,170400,513327940,3630,3630,3630,3630,0
20231120,170300,513327940,3630,3630,3630,3630,0
20231120,170200,513327940,3630,3630,3630,3630,0
20231120,170100,513327940,3630,3630,3630,3630,0
20231120,170000,513327940,3630,3630,3630,3630,0
20231120,165900,513327940,3630,3630,3630,3630,0
20231120,165800,513327940,3630,3630,3630,3630,0
20231120,165700,513327940,3630,3630,3630,3630,0
20231120,165600,513327940,3630,3630,3630,3630,0
20231120,165500,513327940,3630,3630,3630,3630,0
20231120,165400,513327940,3630,3630,3630,3630,0
20231120,165300,513327940,3630,3630,3630,3630,0
20231120,165200,513327940,3630,3630,3630,3630,0
20231120,165100,513327940,3630,3630,3630,3630,0
20231120,165000,513327940,3630,3630,3630,3630,0
20231120,164900,513327940,3630,3630,3630,3630,0
20231120,164800,513327940,3630,3630,3630,3630,0
20231120,164700,513327940,3630,3630,3630,3630,0
20231120,164600,513327940,3630,3630,3630,3630,0
20231120,164500,513327940,3630,3630,3630,3630,0
20231120,164400,513327940,3630,3630,3630,3630,0
20231120,164300,513327940,3630,3630,3630,3630,0
20231120,164200,513327940,3630,3630,3630,3630,0
20231120,164100,513327940,3630,3630,3630,3630,0
20231120,164000,513327940,3630,3630,3630,3630,0
20231120,163900,513327940,3630,3630,3630,3630,0
20231120,163800,513327940,3630,3630,3630,3630,0
20231120,163700,513327940,3630,3630,3630,3630,5612
20231120,163600,513327940,3630,3630,3630,3630,0
20231120,163500,513327940,3630,3630,3630,3630,0
20231120,163400,513327940,3630,3630,3630,3630,0
20231120,163300,513327940,3630,3630,3630,3630,0
20231120,163200,513327940,3630,3630,3630,3630,0
20231120,163100,513327940,3630,3630,3630,3630,0
20231120,163000,513327940,3630,3630,3630,3630,0
20231120,162900,513327940,3630,3630,3630,3630,0
20231120,162800,513327940,3630,3630,3630,3630,0
20231120,162700,513327940,3630,3630,3630,3630,0
20231120,162600,513327940,3630,3630,3630,3630,0
20231120,162500,513327940,3630,3630,3630,3630,0
20231120,162400,513327940,3630,3630,3630,3630,0
20231120,162300,513327940,3630,3630,3630,3630,0
20231120,162200,513327940,3630,3630,3630,3630,0
20231120,162100,513327940,3630,3630,3630,3630,0
20231120,162000,513327940,3630,3630,3630,3630,0
20231120,161900,513327940,3630,3630,3630,3630,0
20231120,161800,513327940,3630,3630,3630,3630,0
20231120,161700,513327940,3630,3630,3630,3630,0
20231120,161600,513327940,3630,3630,3630,3630,0
20231120,161500,513327940,3630,3630,3630,3630,0
20231120,161400,513327940,3630,3630,3630,3630,0
20231120,161300,513327940,3630,3630,3630,3630,0
20231120,161200,513327940,3630,3630,3630,3630,0
20231120,161100,513327940,3630,3630,3630,3630,0
20231120,161000,513327940,3630,3630,3630,3630,0
20231120,160900,513327940,3630,3630,3630,3630,0
20231120,160800,513327940,3630,3630,3630,3630,0
20231120,160700,513327940,3630,3630,3630,3630,5612
20231120,160600,513327940,3630,3630,3630,3630,0
20231120,160500,513327940,3630,3630,3630,3630,0
20231120,160400,513327940,3630,3630,3630,3630,0
20231120,160300,513327940,3630,3630,3630,3630,0
20231120,160200,513327940,3630,3630,3630,3630,0
20231120,160100,513327940,3630,3630,3630,3630,0
20231120,160000,513327940,3630,3630,3630,3630,0
20231120,155900,513327940,3630,3630,3630,3630,0
20231120,155800,513327940,3630,3630,3630,3630,0
20231120,155700,513327940,3630,3630,3630,3630,0
20231120,155600,513327940,3630,3630,3630,3630,0
20231120,155500,513327940,3630,3630,3630,3630,0
20231120,155400,513327940,3630,3630,3630,3630,0
20231120,155300,513327940,3630,3630,3630,3630,0
20231120,155200,513327940,3630,3630,3630,3630,0
20231120,155100,513327940,3630,3630,3630,3630,0
20231120,155000,513327940,3630,3630,3630,3630,0
20231120,154900,513327940,3630,3630,3630,3630,0
20231120,154800,513327940,3630,3630,3630,3630,0
20231120,154700,513327940,3630,3630,3630,3630,0
20231120,154600,513327940,3630,3630,3630,3630,0
20231120,154500,513327940,3630,3630,3630,3630,0
20231120,154400,513327940,3630,3630,3630,3630,0
20231120,154300,513327940,3630,3630,3630,3630,0
20231120,154200,513327940,3630,3630,3630,3630,0
20231120,154100,513327940,3630,3630,3630,3630,0
20231120,154000,513327940,3630,3630,3630,3630,0
20231120,153900,513327940,3630,3630,3630,3630,0
20231120,153800,513327940,3630,3630,3630,3630,0
20231120,153700,513327940,3630,3630,3630,3630,5612
20231120,153600,513327940,3630,3630,3630,3630,0
20231120,153500,513327940,3630,3630,3630,3630,0
20231120,153400,513327940,3630,3630,3630,3630,0
20231120,153300,513327940,3630,3630,3630,3630,0
20231120,153200,513327940,3630,3630,3630,3630,0
20231120,153100,513327940,3630,3630,3630,3630,0
20231120,153000,513327940,3630,3630,3630,3630,5612
20231120,152900,492956380,3660,3660,3660,3660,0
20231120,152800,492956380,3660,3660,3660,3660,0
20231120,152700,492956380,3660,3660,3660,3660,0
20231120,152600,492956380,3660,3660,3660,3660,0
20231120,152500,492956380,3660,3660,3660,3660,0
20231120,152400,492956380,3660,3660,3660,3660,0
20231120,152300,492956380,3660,3660,3660,3660,0
20231120,152200,492956380,3660,3660,3660,3660,0
20231120,152100,492956380,3660,3660,3660,3660,0
20231120,152000,492956380,3660,3660,3660,3660,0
20231120,151900,492956380,3660,3650,3660,3650,1630
20231120,151800,486997580,3650,3640,3650,3640,418
20231120,151700,485474020,3625,3625,3625,3625,137
20231120,151600,484977395,3645,3630,3645,3620,382
20231120,151500,483590460,3630,3610,3630,3610,312
20231120,151400,482460785,3625,3625,3625,3625,30
20231120,151300,482352035,3630,3630,3630,3630,0
20231120,151200,482352035,3630,3630,3630,3630,497
20231120,151100,480547925,3630,3635,3645,3630,604
20231120,151000,478349400,3665,3665,3665,3665,0
20231120,150900,478349400,3665,3665,3665,3665,0
20231120,150800,478349400,3665,3665,3665,3665,206
20231120,150700,477594410,3665,3645,3665,3645,3190
20231120,150600,465937005,3640,3620,3640,3620,2308
20231120,150500,457561075,3605,3605,3605,3605,100
20231120,150400,457200575,3625,3620,3625,3605,454
20231120,150300,455563085,3615,3630,3630,3610,133
20231120,150200,455082345,3605,3605,3605,3605,2
20231120,150100,455075135,3630,3630,3630,3630,550
20231120,150000,453078635,3605,3605,3605,3605,0
20231120,145900,453078635,3605,3605,3605,3605,523
20231120,145800,451193220,3605,3635,3635,3605,1352
20231120,145700,446295675,3640,3635,3640,3635,10
20231120,145600,446259320,3645,3640,3645,3640,110
20231120,145500,445858865,3640,3640,3640,3640,111
20231120,145400,445454825,3640,3645,3645,3640,12
20231120,145300,445411095,3645,3640,3645,3640,4
20231120,145200,445396530,3635,3640,3640,3635,104
20231120,145100,445018345,3640,3640,3640,3640,8
20231120,145000,444989225,3650,3645,3650,3645,102
20231120,144900,444617300,3645,3640,3645,3640,2070
20231120,144800,437073110,3645,3645,3645,3645,0
20231120,144700,437073110,3645,3645,3645,3645,0
20231120,144600,437073110,3645,3630,3645,3625,154
20231120,144500,436513975,3630,3640,3645,3630,501
20231120,144400,434693870,3645,3645,3645,3645,0
20231120,144300,434693870,3645,3640,3645,3630,1380
20231120,144200,429680170,3650,3645,3650,3645,500
20231120,144100,427855245,3645,3645,3645,3645,8
20231120,144000,427826085,3650,3640,3650,3640,121
20231120,143900,427385615,3640,3655,3655,3640,485
20231120,143800,425612955,3660,3660,3660,3660,100
20231120,143700,425246955,3665,3650,3665,3650,3181
20231120,143600,413620230,3650,3650,3650,3650,250
20231120,143500,412707730,3655,3650,3655,3635,1268
20231120,143400,408097455,3655,3655,3655,3655,270
20231120,143300,407110605,3655,3655,3655,3655,153
20231120,143200,406551390,3665,3655,3665,3655,100
20231120,143100,406185010,3665,3665,3685,3665,894
20231120,143000,402908285,3665,3670,3685,3665,329
20231120,142900,401701085,3685,3660,3685,3655,746
20231120,142800,398964825,3665,3670,3670,3665,104
20231120,142700,398583370,3670,3680,3695,3670,860
20231120,142600,395424995,3680,3675,3700,3675,777
20231120,142500,392563620,3675,3675,3700,3665,498
20231120,142400,390732360,3665,3715,3715,3660,3281
20231120,142300,378664540,3690,3640,3715,3620,20226
20231120,142200,304181560,3645,3650,3650,3645,183
20231120,142100,303513660,3660,3660,3660,3650,288
20231120,142000,302460680,3660,3640,3660,3640,221
20231120,141900,301654515,3660,3625,3660,3625,464
20231120,141800,299961170,3630,3640,3665,3630,727
20231120,141700,297312820,3640,3610,3665,3600,4157
20231120,141600,282169815,3635,3600,3635,3600,555
20231120,141500,280167095,3595,3615,3630,3595,852
20231120,141400,277094355,3630,3620,3635,3610,354
20231120,141300,275812130,3635,3640,3645,3635,221
20231120,141200,275008685,3610,3630,3630,3610,282
20231120,141100,273988560,3685,3630,3685,3600,8120
20231120,141000,244456190,3630,3610,3630,3550,7426
20231120,140900,217696280,3610,3550,3610,3550,14339
20231120,140800,166411140,3550,3550,3550,3550,0
20231120,140700,166411140,3550,3550,3550,3550,500
20231120,140600,164636140,3550,3550,3550,3550,0
20231120,140500,164636140,3550,3550,3550,3550,505
20231120,140400,162843390,3550,3550,3550,3550,0
20231120,140300,162843390,3550,3545,3550,3545,483
20231120,140200,161130655,3545,3545,3545,3545,532
20231120,140100,159244715,3545,3545,3545,3545,0
20231120,140000,159244715,3545,3545,3545,3545,0
20231120,135900,159244715,3545,3545,3545,3545,0
20231120,135800,159244715,3545,3545,3545,3545,0
20231120,135700,159244715,3545,3545,3545,3545,0
20231120,135600,159244715,3545,3545,3545,3545,0
20231120,135500,159244715,3545,3540,3545,3540,400
20231120,135400,157828340,3540,3535,3540,3535,100
20231120,135300,157474675,3535,3535,3535,3535,33
20231120,135200,157358020,3535,3535,3535,3535,0
20231120,135100,157358020,3535,3535,3535,3535,0
20231120,135000,157358020,3535,3535,3535,3535,5
20231120,134900,157340345,3535,3535,3535,3535,0
20231120,134800,157340345,3535,3535,3535,3535,0
20231120,134700,157340345,3535,3535,3535,3535,0
20231120,134600,157340345,3535,3535,3535,3535,0
20231120,134500,157340345,3535,3535,3535,3535,0
20231120,134400,157340345,3535,3535,3535,3535,0
20231120,134300,157340345,3535,3535,3535,3535,0
20231120,134200,157340345,3535,3535,3535,3535,3
20231120,134100,157329740,3535,3535,3535,3535,0
20231120,134000,157329740,3535,3535,3535,3535,0
20231120,133900,157329740,3535,3535,3535,3535,0
20231120,133800,157329740,3535,3535,3535,3535,3
20231120,133700,157319135,3535,3535,3535,3535,0
20231120,133600,157319135,3535,3535,3535,3535,0
20231120,133500,157319135,3535,3535,3535,3535,0
20231120,133400,157319135,3535,3535,3535,3535,0
20231120,133300,157319135,3535,3535,3535,3535,100
20231120,133200,156965635,3535,3535,3535,3535,200
20231120,133100,156258635,3535,3535,3535,3535,0
20231120,133000,156258635,3535,3535,3535,3535,0
20231120,132900,156258635,3535,3535,3535,3535,0
20231120,132800,156258635,3535,3535,3535,3535,0
20231120,132700,156258635,3535,3535,3535,3535,0
20231120,132600,156258635,3535,3535,3535,3535,0
20231120,132500,156258635,3535,3535,3535,3535,0
20231120,132400,156258635,3535,3535,3535,3535,0
20231120,132300,156258635,3535,3535,3535,3535,0
20231120,132200,156258635,3535,3535,3535,3535,0
20231120,132100,156258635,3535,3535,3535,3535,0
20231120,132000,156258635,3535,3535,3535,3535,0
20231120,131900,156258635,3535,3535,3535,3535,10
20231120,131800,156223285,3535,3535,3535,3535,0
20231120,131700,156223285,3535,3535,3535,3535,0
20231120,131600,156223285,3535,3535,3535,3535,0
20231120,131500,156223285,3535,3535,3535,3535,0
20231120,131400,156223285,3535,3535,3535,3535,0
20231120,131300,156223285,3535,3535,3535,3535,0
20231120,131200,156223285,3535,3535,3535,3535,0
20231120,131100,156223285,3535,3535,3535,3535,0
20231120,131000,156223285,3535,3535,3535,3535,0
20231120,130900,156223285,3535,3535,3535,3535,0
20231120,130800,156223285,3535,3535,3535,3535,0
20231120,130700,156223285,3535,3535,3535,3535,0
20231120,130600,156223285,3535,3535,3535,3535,0
20231120,130500,156223285,3535,3535,3535,3535,0
20231120,130400,156223285,3535,3535,3535,3535,0
20231120,130300,156223285,3535,3535,3535,3535,0
20231120,130200,156223285,3535,3535,3535,3535,1
20231120,130100,156219750,3540,3540,3540,3540,0
20231120,130000,156219750,3540,3540,3540,3540,0
20231120,125900,156219750,3540,3540,3540,3540,0
20231120,125800,156219750,3540,3540,3540,3540,2
20231120,125700,156212670,3540,3540,3540,3540,0
20231120,125600,156212670,3540,3540,3540,3540,0
20231120,125500,156212670,3540,3540,3540,3540,13
20231120,125400,156166650,3540,3540,3540,3540,4
20231120,125300,156152490,3540,3540,3540,3540,0
20231120,125200,156152490,3540,3540,3540,3540,0
20231120,125100,156152490,3540,3540,3540,3540,0
20231120,125000,156152490,3540,3540,3540,3540,2
20231120,124900,156145410,3545,3545,3545,3545,0
20231120,124800,156145410,3545,3545,3545,3545,0
20231120,124700,156145410,3545,3545,3545,3545,300
20231120,124600,155081910,3545,3545,3545,3545,500
20231120,124500,153309410,3545,3545,3545,3545,1
20231120,124400,153305865,3515,3525,3525,3515,700
20231120,124300,150839755,3540,3540,3540,3540,0
20231120,124200,150839755,3540,3530,3540,3515,524
20231120,124100,148992310,3525,3525,3525,3525,0
20231120,124000,148992310,3525,3540,3545,3525,728
20231120,123900,146415735,3515,3515,3515,3515,0
20231120,123800,146415735,3515,3520,3520,3515,200
20231120,123700,145712590,3520,3520,3520,3520,0
20231120,123600,145712590,3520,3520,3520,3520,0
20231120,123500,145712590,3520,3520,3520,3520,0
20231120,123400,145712590,3520,3520,3520,3520,0
20231120,123300,145712590,3520,3520,3520,3520,0
20231120,123200,145712590,3520,3520,3520,3520,50
20231120,123100,145536590,3540,3540,3540,3540,0
20231120,123000,145536590,3540,3540,3540,3540,0
20231120,122900,145536590,3540,3530,3540,3530,60
20231120,122800,145324450,3520,3520,3520,3520,1
20231120,122700,145320930,3520,3520,3520,3520,228
20231120,122600,144518370,3520,3520,3520,3520,1
20231120,122500,144514850,3540,3540,3540,3540,0
20231120,122400,144514850,3540,3540,3540,3540,0
20231120,122300,144514850,3540,3540,3540,3540,0
20231120,122200,144514850,3540,3540,3540,3540,0
20231120,122100,144514850,3540,3540,3540,3540,0
20231120,122000,144514850,3540,3540,3540,3540,0
20231120,121900,144514850,3540,3540,3540,3540,0
20231120,121800,144514850,3540,3540,3540,3540,0
20231120,121700,144514850,3540,3540,3540,3540,0
20231120,121600,144514850,3540,3520,3540,3520,13
20231120,121500,144468870,3540,3540,3540,3540,62
20231120,121400,144249390,3540,3540,3540,3540,2
20231120,121300,144242310,3540,3540,3540,3540,1
20231120,121200,144238770,3540,3540,3540,3540,0
20231120,121100,144238770,3540,3540,3540,3540,0
20231120,121000,144238770,3540,3540,3540,3540,0
20231120,120900,144238770,3540,3540,3540,3540,0
20231120,120800,144238770,3540,3540,3540,3540,0
20231120,120700,144238770,3540,3540,3540,3540,0
20231120,120600,144238770,3540,3540,3540,3540,0
20231120,120500,144238770,3540,3540,3540,3540,0
20231120,120400,144238770,3540,3540,3540,3540,37
20231120,120300,144107790,3540,3540,3540,3540,2
20231120,120200,144100710,3520,3520,3520,3520,0
20231120,120100,144100710,3520,3520,3520,3520,238
20231120,120000,143262950,3540,3540,3540,3540,0
20231120,115900,143262950,3540,3540,3540,3540,0
20231120,115800,143262950,3540,3540,3540,3540,0
20231120,115700,143262950,3540,3540,3540,3540,0
20231120,115600,143262950,3540,3540,3540,3540,0
20231120,115500,143262950,3540,3540,3540,3540,0
20231120,115400,143262950,3540,3540,3540,3540,0
20231120,115300,143262950,3540,3540,3540,3540,0
20231120,115200,143262950,3540,3540,3540,3540,0
20231120,115100,143262950,3540,3540,3540,3540,0
20231120,115000,143262950,3540,3540,3540,3540,2
20231120,114900,143255870,3540,3540,3540,3540,0
20231120,114800,143255870,3540,3530,3540,3530,100
20231120,114700,142902270,3510,3510,3510,3510,0
20231120,114600,142902270,3510,3510,3510,3510,0
20231120,114500,142902270,3510,3510,3510,3510,0
20231120,114400,142902270,3510,3510,3510,3510,0
20231120,114300,142902270,3510,3510,3510,3510,101
20231120,114200,142547760,3505,3505,3505,3505,190
20231120,114100,141881810,3510,3510,3510,3510,239
20231120,114000,141042920,3510,3510,3510,3510,0
20231120,113900,141042920,3510,3510,3510,3510,0
20231120,113800,141042920,3510,3510,3510,3510,0
20231120,113700,141042920,3510,3510,3510,3510,1
20231120,113600,141039410,3510,3510,3510,3510,1
20231120,113500,141035900,3515,3515,3515,3515,0
20231120,113400,141035900,3515,3515,3515,3515,0
20231120,113300,141035900,3515,3515,3515,3515,0
20231120,113200,141035900,3515,3515,3515,3515,0
20231120,113100,141035900,3515,3515,3515,3515,0
20231120,113000,141035900,3515,3515,3515,3515,0
20231120,112900,141035900,3515,3515,3515,3515,0
20231120,112800,141035900,3515,3515,3515,3515,0
20231120,112700,141035900,3515,3515,3515,3515,0
20231120,112600,141035900,3515,3515,3515,3515,0
20231120,112500,141035900,3515,3515,3515,3515,138
20231120,112400,140550830,3540,3540,3540,3540,8
20231120,112300,140522510,3515,3515,3515,3515,0
20231120,112200,140522510,3515,3515,3515,3515,0
20231120,112100,140522510,3515,3515,3515,3515,8
20231120,112000,140494390,3540,3540,3540,3540,0
20231120,111900,140494390,3540,3540,3540,3540,0
20231120,111800,140494390,3540,3540,3540,3540,0
20231120,111700,140494390,3540,3540,3540,3540,11
20231120,111600,140455450,3515,3530,3540,3515,203
20231120,111500,139738315,3535,3535,3535,3535,0
20231120,111400,139738315,3535,3535,3535,3535,0
20231120,111300,139738315,3535,3535,3535,3535,0
20231120,111200,139738315,3535,3535,3535,3535,0
20231120,111100,139738315,3535,3515,3535,3515,16
20231120,111000,139681855,3540,3540,3540,3540,0
20231120,110900,139681855,3540,3540,3540,3540,0
20231120,110800,139681855,3540,3540,3540,3540,0
20231120,110700,139681855,3540,3540,3540,3540,0
20231120,110600,139681855,3540,3540,3540,3540,0
20231120,110500,139681855,3540,3540,3540,3540,100
20231120,110400,139327855,3540,3540,3540,3540,37
20231120,110300,139196875,3540,3540,3540,3540,0
20231120,110200,139196875,3540,3540,3540,3540,0
20231120,110100,139196875,3540,3520,3540,3520,1111
20231120,110000,135285935,3520,3520,3520,3520,0
20231120,105900,135285935,3520,3520,3520,3520,12
20231120,105800,135243695,3520,3520,3520,3520,126
20231120,105700,134800175,3545,3545,3545,3545,0
20231120,105600,134800175,3545,3545,3545,3545,0
20231120,105500,134800175,3545,3545,3545,3545,1
20231120,105400,134796630,3545,3545,3545,3545,60
20231120,105300,134583930,3520,3525,3545,3520,246
20231120,105200,133714790,3550,3550,3550,3550,0
20231120,105100,133714790,3550,3530,3550,3530,100
20231120,105000,133361570,3530,3530,3530,3530,11
20231120,104900,133322740,3555,3555,3555,3555,0
20231120,104800,133322740,3555,3555,3555,3555,0
20231120,104700,133322740,3555,3555,3555,3555,0
20231120,104600,133322740,3555,3555,3555,3555,0
20231120,104500,133322740,3555,3555,3555,3555,0
20231120,104400,133322740,3555,3525,3555,3525,12
20231120,104300,133280115,3520,3520,3520,3520,0
20231120,104200,133280115,3520,3520,3520,3520,0
20231120,104100,133280115,3520,3520,3520,3520,0
20231120,104000,133280115,3520,3520,3520,3520,0
20231120,103900,133280115,3520,3520,3520,3520,0
20231120,103800,133280115,3520,3520,3520,3520,0
20231120,103700,133280115,3520,3520,3520,3520,337
20231120,103600,132093875,3520,3520,3520,3520,0
20231120,103500,132093875,3520,3520,3540,3510,1826
20231120,103400,125647450,3525,3515,3525,3505,1466
20231120,103300,120489705,3530,3530,3530,3530,0
20231120,103200,120489705,3530,3530,3530,3530,0
20231120,103100,120489705,3530,3530,3530,3530,0
20231120,103000,120489705,3530,3530,3530,3530,0
20231120,102900,120489705,3530,3530,3530,3530,0
20231120,102800,120489705,3530,3530,3530,3530,0
20231120,102700,120489705,3530,3530,3530,3530,0
20231120,102600,120489705,3530,3530,3530,3530,0
20231120,102500,120489705,3530,3530,3530,3530,0
20231120,102400,120489705,3530,3530,3530,3530,0
20231120,102300,120489705,3530,3520,3530,3520,40
20231120,102200,120348815,3500,3500,3500,3500,0
20231120,102100,120348815,3500,3505,3505,3500,5
20231120,102000,120331310,3520,3520,3520,3520,0
20231120,101900,120331310,3520,3520,3520,3520,30
20231120,101800,120225710,3510,3505,3510,3500,2257
20231120,101700,112306145,3470,3475,3475,3470,1385
20231120,101600,107500190,3475,3510,3510,3475,11
20231120,101500,107461895,3510,3510,3510,3510,10
20231120,101400,107426795,3505,3505,3505,3505,0
20231120,101300,107426795,3505,3505,3505,3505,0
20231120,101200,107426795,3505,3505,3505,3505,0
20231120,101100,107426795,3505,3495,3505,3495,1141
20231120,101000,103429390,3500,3500,3500,3500,0
20231120,100900,103429390,3500,3500,3500,3500,0
20231120,100800,103429390,3500,3480,3500,3480,950
20231120,100700,100122270,3480,3480,3480,3480,100
20231120,100600,99774270,3530,3530,3530,3530,0
20231120,100500,99774270,3530,3530,3530,3485,82
20231120,100400,99488005,3475,3530,3530,3475,121
20231120,100300,99067420,3530,3535,3535,3420,9730
20231120,100200,65590380,3540,3515,3540,3515,17
20231120,100100,65530375,3540,3535,3540,3535,100
20231120,100000,65176415,3535,3535,3535,3535,10
20231120,095900,65141065,3540,3540,3540,3540,0
20231120,095800,65141065,3540,3540,3540,3540,0
20231120,095700,65141065,3540,3540,3540,3540,0
20231120,095600,65141065,3540,3530,3540,3530,100
20231120,095500,64787375,3540,3540,3540,3540,0
20231120,095400,64787375,3540,3540,3540,3540,0
20231120,095300,64787375,3540,3520,3540,3520,350
20231120,095200,63555185,3520,3520,3520,3520,500
20231120,095100,61795185,3540,3520,3540,3520,6
20231120,095000,61773965,3540,3540,3540,3540,55
20231120,094900,61579265,3540,3540,3540,3540,11
20231120,094800,61540325,3520,3520,3520,3520,8
20231120,094700,61512165,3540,3540,3540,3540,1301
20231120,094600,56906625,3540,3535,3540,3535,650
20231120,094500,54608760,3535,3530,3535,3505,2036
20231120,094400,47412545,3530,3530,3530,3530,1
20231120,094300,47409015,3505,3535,3535,3505,7
20231120,094200,47384450,3540,3540,3540,3540,0
20231120,094100,47384450,3540,3540,3540,3540,0
20231120,094000,47384450,3540,3540,3540,3540,0
20231120,093900,47384450,3540,3540,3540,3540,200
20231120,093800,46676450,3540,3540,3540,3540,501
20231120,093700,44902910,3540,3535,3540,3535,13
20231120,093600,44856920,3560,3560,3560,3560,0
20231120,093500,44856920,3560,3560,3560,3560,2
20231120,093400,44849800,3560,3560,3560,3560,2
20231120,093300,44842680,3500,3500,3500,3500,6
20231120,093200,44821680,3495,3495,3495,3495,0
20231120,093100,44821680,3495,3510,3565,3495,429
20231120,093000,43308695,3510,3510,3510,3510,0
20231120,092900,43308695,3510,3510,3510,3510,0
20231120,092800,43308695,3510,3510,3510,3510,16
20231120,092700,43252535,3510,3510,3510,3510,3
20231120,092600,43242005,3510,3510,3510,3510,0
20231120,092500,43242005,3510,3510,3510,3510,1
20231120,092400,43238495,3515,3505,3515,3505,834
20231120,092300,40308955,3485,3470,3485,3470,1431
20231120,092200,35328435,3445,3445,3445,3445,13
20231120,092100,35283650,3480,3480,3480,3480,0
20231120,092000,35283650,3480,3480,3480,3480,0
20231120,091900,35283650,3480,3480,3480,3480,0
20231120,091800,35283650,3480,3480,3480,3480,0
20231120,091700,35283650,3480,3480,3480,3480,0
20231120,091600,35283650,3480,3480,3480,3480,0
20231120,091500,35283650,3480,3480,3480,3480,0
20231120,091400,35283650,3480,3480,3480,3480,0
20231120,091300,35283650,3480,3480,3480,3480,0
20231120,091200,35283650,3480,3465,3485,3410,5292
20231120,091100,17131165,3465,3495,3495,3445,1522
20231120,091000,11881675,3515,3505,3515,3505,500
20231120,090900,10125565,3510,3500,3510,3495,505
20231120,090800,8353200,3505,3500,3505,3500,143
20231120,090700,7852030,3515,3515,3515,3515,255
20231120,090600,6955705,3515,3515,3515,3515,1
20231120,090500,6952190,3435,3435,3435,3435,0
20231120,090400,6952190,3435,3435,3435,3435,0
20231120,090300,6952190,3435,3430,3435,3430,15
20231120,090200,6900730,3420,3420,3420,3420,1326
20231120,090100,2365810,3415,3415,3415,3415,0
20231120,090000,2365810,3415,3435,3435,3415,691